KissMeData/044490/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,1084119840,10780,10780,10780,10780,2398
20241128,192900,1084119840,10780,10780,10780,10780,0
20241128,192800,1084119840,10780,10780,10780,10780,0
20241128,192700,1084119840,10780,10780,10780,10780,0
20241128,192600,1084119840,10780,10780,10780,10780,0
20241128,192500,1084119840,10780,10780,10780,10780,0
20241128,192400,1084119840,10780,10780,10780,10780,0
20241128,192300,1084119840,10780,10780,10780,10780,0
20241128,192200,1084119840,10780,10780,10780,10780,0
20241128,192100,1084119840,10780,10780,10780,10780,0
20241128,192000,1084119840,10780,10780,10780,10780,0
20241128,191900,1084119840,10780,10780,10780,10780,0
20241128,191800,1084119840,10780,10780,10780,10780,0
20241128,191700,1084119840,10780,10780,10780,10780,0
20241128,191600,1084119840,10780,10780,10780,10780,0
20241128,191500,1084119840,10780,10780,10780,10780,0
20241128,191400,1084119840,10780,10780,10780,10780,0
20241128,191300,1084119840,10780,10780,10780,10780,0
20241128,191200,1084119840,10780,10780,10780,10780,0
20241128,191100,1084119840,10780,10780,10780,10780,0
20241128,191000,1084119840,10780,10780,10780,10780,0
20241128,190900,1084119840,10780,10780,10780,10780,0
20241128,190800,1084119840,10780,10780,10780,10780,0
20241128,190700,1084119840,10780,10780,10780,10780,0
20241128,190600,1084119840,10780,10780,10780,10780,0
20241128,190500,1084119840,10780,10780,10780,10780,0
20241128,190400,1084119840,10780,10780,10780,10780,0
20241128,190300,1084119840,10780,10780,10780,10780,0
20241128,190200,1084119840,10780,10780,10780,10780,0
20241128,190100,1084119840,10780,10780,10780,10780,0
20241128,190000,1084119840,10780,10780,10780,10780,2398
20241128,185900,1084119840,10780,10780,10780,10780,0
20241128,185800,1084119840,10780,10780,10780,10780,0
20241128,185700,1084119840,10780,10780,10780,10780,0
20241128,185600,1084119840,10780,10780,10780,10780,0
20241128,185500,1084119840,10780,10780,10780,10780,0
20241128,185400,1084119840,10780,10780,10780,10780,0
20241128,185300,1084119840,10780,10780,10780,10780,0
20241128,185200,1084119840,10780,10780,10780,10780,0
20241128,185100,1084119840,10780,10780,10780,10780,0
20241128,185000,1084119840,10780,10780,10780,10780,0
20241128,184900,1084119840,10780,10780,10780,10780,0
20241128,184800,1084119840,10780,10780,10780,10780,0
20241128,184700,1084119840,10780,10780,10780,10780,0
20241128,184600,1084119840,10780,10780,10780,10780,0
20241128,184500,1084119840,10780,10780,10780,10780,0
20241128,184400,1084119840,10780,10780,10780,10780,0
20241128,184300,1084119840,10780,10780,10780,10780,0
20241128,184200,1084119840,10780,10780,10780,10780,0
20241128,184100,1084119840,10780,10780,10780,10780,0
20241128,184000,1084119840,10780,10780,10780,10780,0
20241128,183900,1084119840,10780,10780,10780,10780,0
20241128,183800,1084119840,10780,10780,10780,10780,0
20241128,183700,1084119840,10780,10780,10780,10780,0
20241128,183600,1084119840,10780,10780,10780,10780,0
20241128,183500,1084119840,10780,10780,10780,10780,0
20241128,183400,1084119840,10780,10780,10780,10780,0
20241128,183300,1084119840,10780,10780,10780,10780,0
20241128,183200,1084119840,10780,10780,10780,10780,0
20241128,183100,1084119840,10780,10780,10780,10780,0
20241128,183000,1084119840,10780,10780,10780,10780,2398
20241128,182900,1084119840,10780,10780,10780,10780,0
20241128,182800,1084119840,10780,10780,10780,10780,0
20241128,182700,1084119840,10780,10780,10780,10780,0
20241128,182600,1084119840,10780,10780,10780,10780,0
20241128,182500,1084119840,10780,10780,10780,10780,0
20241128,182400,1084119840,10780,10780,10780,10780,0
20241128,182300,1084119840,10780,10780,10780,10780,0
20241128,182200,1084119840,10780,10780,10780,10780,0
20241128,182100,1084119840,10780,10780,10780,10780,0
20241128,182000,1084119840,10780,10780,10780,10780,0
20241128,181900,1084119840,10780,10780,10780,10780,0
20241128,181800,1084119840,10780,10780,10780,10780,0
20241128,181700,1084119840,10780,10780,10780,10780,0
20241128,181600,1084119840,10780,10780,10780,10780,0
20241128,181500,1084119840,10780,10780,10780,10780,0
20241128,181400,1084119840,10780,10780,10780,10780,0
20241128,181300,1084119840,10780,10780,10780,10780,0
20241128,181200,1084119840,10780,10780,10780,10780,0
20241128,181100,1084119840,10780,10780,10780,10780,0
20241128,181000,1084119840,10780,10780,10780,10780,0
20241128,180900,1084119840,10780,10780,10780,10780,0
20241128,180800,1084119840,10780,10780,10780,10780,0
20241128,180700,1084119840,10780,10780,10780,10780,0
20241128,180600,1084119840,10780,10780,10780,10780,0
20241128,180500,1084119840,10780,10780,10780,10780,0
20241128,180400,1084119840,10780,10780,10780,10780,0
20241128,180300,1084119840,10780,10780,10780,10780,0
20241128,180200,1084119840,10780,10780,10780,10780,0
20241128,180100,1084119840,10780,10780,10780,10780,0
20241128,180000,1084119840,10780,10780,10780,10780,2398
20241128,175900,1084119840,10780,10780,10780,10780,0
20241128,175800,1084119840,10780,10780,10780,10780,0
20241128,175700,1084119840,10780,10780,10780,10780,0
20241128,175600,1084119840,10780,10780,10780,10780,0
20241128,175500,1084119840,10780,10780,10780,10780,0
20241128,175400,1084119840,10780,10780,10780,10780,0
20241128,175300,1084119840,10780,10780,10780,10780,0
20241128,175200,1084119840,10780,10780,10780,10780,0
20241128,175100,1084119840,10780,10780,10780,10780,0
20241128,175000,1084119840,10780,10780,10780,10780,0
20241128,174900,1084119840,10780,10780,10780,10780,0
20241128,174800,1084119840,10780,10780,10780,10780,0
20241128,174700,1084119840,10780,10780,10780,10780,0
20241128,174600,1084119840,10780,10780,10780,10780,0
20241128,174500,1084119840,10780,10780,10780,10780,0
20241128,174400,1084119840,10780,10780,10780,10780,0
20241128,174300,1084119840,10780,10780,10780,10780,0
20241128,174200,1084119840,10780,10780,10780,10780,0
20241128,174100,1084119840,10780,10780,10780,10780,0
20241128,174000,1084119840,10780,10780,10780,10780,0
20241128,173900,1084119840,10780,10780,10780,10780,0
20241128,173800,1084119840,10780,10780,10780,10780,0
20241128,173700,1084119840,10780,10780,10780,10780,0
20241128,173600,1084119840,10780,10780,10780,10780,0
20241128,173500,1084119840,10780,10780,10780,10780,0
20241128,173400,1084119840,10780,10780,10780,10780,0
20241128,173300,1084119840,10780,10780,10780,10780,0
20241128,173200,1084119840,10780,10780,10780,10780,0
20241128,173100,1084119840,10780,10780,10780,10780,0
20241128,173000,1084119840,10780,10780,10780,10780,2398
20241128,172900,1084119840,10780,10780,10780,10780,0
20241128,172800,1084119840,10780,10780,10780,10780,0
20241128,172700,1084119840,10780,10780,10780,10780,0
20241128,172600,1084119840,10780,10780,10780,10780,0
20241128,172500,1084119840,10780,10780,10780,10780,0
20241128,172400,1084119840,10780,10780,10780,10780,0
20241128,172300,1084119840,10780,10780,10780,10780,0
20241128,172200,1084119840,10780,10780,10780,10780,0
20241128,172100,1084119840,10780,10780,10780,10780,0
20241128,172000,1084119840,10780,10780,10780,10780,0
20241128,171900,1084119840,10780,10780,10780,10780,0
20241128,171800,1084119840,10780,10780,10780,10780,0
20241128,171700,1084119840,10780,10780,10780,10780,0
20241128,171600,1084119840,10780,10780,10780,10780,0
20241128,171500,1084119840,10780,10780,10780,10780,0
20241128,171400,1084119840,10780,10780,10780,10780,0
20241128,171300,1084119840,10780,10780,10780,10780,0
20241128,171200,1084119840,10780,10780,10780,10780,0
20241128,171100,1084119840,10780,10780,10780,10780,0
20241128,171000,1084119840,10780,10780,10780,10780,0
20241128,170900,1084119840,10780,10780,10780,10780,0
20241128,170800,1084119840,10780,10780,10780,10780,0
20241128,170700,1084119840,10780,10780,10780,10780,0
20241128,170600,1084119840,10780,10780,10780,10780,0
20241128,170500,1084119840,10780,10780,10780,10780,0
20241128,170400,1084119840,10780,10780,10780,10780,0
20241128,170300,1084119840,10780,10780,10780,10780,0
20241128,170200,1084119840,10780,10780,10780,10780,0
20241128,170100,1084119840,10780,10780,10780,10780,0
20241128,170000,1084119840,10780,10780,10780,10780,2398
20241128,165900,1084119840,10780,10780,10780,10780,0
20241128,165800,1084119840,10780,10780,10780,10780,0
20241128,165700,1084119840,10780,10780,10780,10780,0
20241128,165600,1084119840,10780,10780,10780,10780,0
20241128,165500,1084119840,10780,10780,10780,10780,0
20241128,165400,1084119840,10780,10780,10780,10780,0
20241128,165300,1084119840,10780,10780,10780,10780,0
20241128,165200,1084119840,10780,10780,10780,10780,0
20241128,165100,1084119840,10780,10780,10780,10780,0
20241128,165000,1084119840,10780,10780,10780,10780,0
20241128,164900,1084119840,10780,10780,10780,10780,0
20241128,164800,1084119840,10780,10780,10780,10780,0
20241128,164700,1084119840,10780,10780,10780,10780,0
20241128,164600,1084119840,10780,10780,10780,10780,0
20241128,164500,1084119840,10780,10780,10780,10780,0
20241128,164400,1084119840,10780,10780,10780,10780,0
20241128,164300,1084119840,10780,10780,10780,10780,0
20241128,164200,1084119840,10780,10780,10780,10780,0
20241128,164100,1084119840,10780,10780,10780,10780,0
20241128,164000,1084119840,10780,10780,10780,10780,0
20241128,163900,1084119840,10780,10780,10780,10780,0
20241128,163800,1084119840,10780,10780,10780,10780,0
20241128,163700,1084119840,10780,10780,10780,10780,0
20241128,163600,1084119840,10780,10780,10780,10780,0
20241128,163500,1084119840,10780,10780,10780,10780,0
20241128,163400,1084119840,10780,10780,10780,10780,0
20241128,163300,1084119840,10780,10780,10780,10780,0
20241128,163200,1084119840,10780,10780,10780,10780,0
20241128,163100,1084119840,10780,10780,10780,10780,0
20241128,163000,1084119840,10780,10780,10780,10780,2398
20241128,162900,1084119840,10780,10780,10780,10780,0
20241128,162800,1084119840,10780,10780,10780,10780,0
20241128,162700,1084119840,10780,10780,10780,10780,0
20241128,162600,1084119840,10780,10780,10780,10780,0
20241128,162500,1084119840,10780,10780,10780,10780,0
20241128,162400,1084119840,10780,10780,10780,10780,0
20241128,162300,1084119840,10780,10780,10780,10780,0
20241128,162200,1084119840,10780,10780,10780,10780,0
20241128,162100,1084119840,10780,10780,10780,10780,0
20241128,162000,1084119840,10780,10780,10780,10780,0
20241128,161900,1084119840,10780,10780,10780,10780,0
20241128,161800,1084119840,10780,10780,10780,10780,0
20241128,161700,1084119840,10780,10780,10780,10780,0
20241128,161600,1084119840,10780,10780,10780,10780,0
20241128,161500,1084119840,10780,10780,10780,10780,0
20241128,161400,1084119840,10780,10780,10780,10780,0
20241128,161300,1084119840,10780,10780,10780,10780,0
20241128,161200,1084119840,10780,10780,10780,10780,0
20241128,161100,1084119840,10780,10780,10780,10780,0
20241128,161000,1084119840,10780,10780,10780,10780,0
20241128,160900,1084119840,10780,10780,10780,10780,0
20241128,160800,1084119840,10780,10780,10780,10780,0
20241128,160700,1084119840,10780,10780,10780,10780,0
20241128,160600,1084119840,10780,10780,10780,10780,0
20241128,160500,1084119840,10780,10780,10780,10780,0
20241128,160400,1084119840,10780,10780,10780,10780,0
20241128,160300,1084119840,10780,10780,10780,10780,0
20241128,160200,1084119840,10780,10780,10780,10780,0
20241128,160100,1084119840,10780,10780,10780,10780,0
20241128,160000,1084119840,10780,10780,10780,10780,2398
20241128,155900,1084119840,10780,10780,10780,10780,0
20241128,155800,1084119840,10780,10780,10780,10780,0
20241128,155700,1084119840,10780,10780,10780,10780,0
20241128,155600,1084119840,10780,10780,10780,10780,0
20241128,155500,1084119840,10780,10780,10780,10780,0
20241128,155400,1084119840,10780,10780,10780,10780,0
20241128,155300,1084119840,10780,10780,10780,10780,0
20241128,155200,1084119840,10780,10780,10780,10780,0
20241128,155100,1084119840,10780,10780,10780,10780,0
20241128,155000,1084119840,10780,10780,10780,10780,0
20241128,154900,1084119840,10780,10780,10780,10780,0
20241128,154800,1084119840,10780,10780,10780,10780,0
20241128,154700,1084119840,10780,10780,10780,10780,0
20241128,154600,1084119840,10780,10780,10780,10780,0
20241128,154500,1084119840,10780,10780,10780,10780,0
20241128,154400,1084119840,10780,10780,10780,10780,0
20241128,154300,1084119840,10780,10780,10780,10780,0
20241128,154200,1084119840,10780,10780,10780,10780,0
20241128,154100,1084119840,10780,10780,10780,10780,0
20241128,154000,1084119840,10780,10780,10780,10780,0
20241128,153900,1084119840,10780,10780,10780,10780,0
20241128,153800,1084119840,10780,10780,10780,10780,0
20241128,153700,1084119840,10780,10780,10780,10780,0
20241128,153600,1084119840,10780,10780,10780,10780,0
20241128,153500,1084119840,10780,10780,10780,10780,0
20241128,153400,1084119840,10780,10780,10780,10780,0
20241128,153300,1084119840,10780,10780,10780,10780,0
20241128,153200,1084119840,10780,10780,10780,10780,0
20241128,153100,1084119840,10780,10780,10780,10780,0
20241128,153000,1084119840,10780,10780,10780,10780,4796
20241128,152900,1058269400,10780,10780,10780,10780,0
20241128,152800,1058269400,10780,10780,10780,10780,0
20241128,152700,1058269400,10780,10780,10780,10780,0
20241128,152600,1058269400,10780,10780,10780,10780,0
20241128,152500,1058269400,10780,10780,10780,10780,0
20241128,152400,1058269400,10780,10780,10780,10780,0
20241128,152300,1058269400,10780,10780,10780,10780,0
20241128,152200,1058269400,10780,10780,10780,10780,0
20241128,152100,1058269400,10780,10780,10780,10780,0
20241128,152000,1058269400,10780,10780,10780,10780,0
20241128,151900,1058269400,10780,10780,10780,10770,1477
20241128,151800,1042361180,10770,10750,10770,10750,1031
20241128,151700,1031265980,10750,10750,10750,10750,80
20241128,151600,1030405980,10750,10750,10750,10750,84
20241128,151500,1029502980,10750,10770,10770,10730,1142
20241128,151400,1017242860,10740,10740,10740,10740,1
20241128,151300,1017232120,10780,10740,10780,10740,2
20241128,151200,1017210600,10780,10750,10780,10730,217
20241128,151100,1014878030,10720,10720,10720,10700,61
20241128,151000,1014225110,10720,10700,10750,10700,338
20241128,150900,1010606800,10700,10690,10700,10690,193
20241128,150800,1008542560,10700,10680,10700,10680,9
20241128,150700,1008446380,10680,10690,10690,10670,871
20241128,150600,999146300,10690,10690,10690,10690,5
20241128,150500,999092850,10690,10710,10710,10690,207
20241128,150400,996878250,10700,10690,10700,10690,60
20241128,150300,996236440,10690,10690,10690,10670,508
20241128,150200,990810010,10700,10700,10700,10700,101
20241128,150100,989729310,10700,10700,10700,10700,44
20241128,150000,989258510,10680,10690,10690,10680,430
20241128,145900,984664350,10670,10670,10670,10670,15
20241128,145800,984504300,10680,10700,10700,10680,534
20241128,145700,978794860,10670,10670,10670,10670,206
20241128,145600,976596840,10670,10670,10670,10660,791
20241128,145500,968161580,10680,10670,10680,10670,148
20241128,145400,966582070,10660,10670,10670,10650,728
20241128,145300,958824510,10660,10660,10660,10660,0
20241128,145200,958824510,10660,10660,10660,10660,85
20241128,145100,957918410,10660,10680,10680,10660,338
20241128,145000,954312930,10700,10650,10700,10650,711
20241128,144900,946718090,10650,10670,10680,10650,593
20241128,144800,940397560,10670,10670,10670,10660,181
20241128,144700,938467920,10670,10630,10670,10630,1094
20241128,144600,926816050,10630,10620,10630,10620,450
20241128,144500,922035350,10620,10620,10620,10620,203
20241128,144400,919879490,10620,10610,10650,10610,2049
20241128,144300,898113940,10620,10630,10630,10620,1046
20241128,144200,887003410,10620,10630,10630,10620,338
20241128,144100,883413640,10640,10630,10640,10620,77
20241128,144000,882595810,10640,10640,10640,10640,432
20241128,143900,877999330,10650,10640,10650,10640,84
20241128,143800,877105520,10640,10650,10650,10640,16
20241128,143700,876935170,10650,10650,10650,10650,331
20241128,143600,873410020,10630,10630,10630,10630,105
20241128,143500,872293870,10630,10630,10630,10620,398
20241128,143400,868065700,10620,10630,10630,10620,92
20241128,143300,867088440,10630,10630,10640,10630,320
20241128,143200,863685140,10630,10630,10630,10630,0
20241128,143100,863685140,10630,10630,10630,10630,351
20241128,143000,859954010,10640,10650,10650,10640,204
20241128,142900,857783440,10640,10650,10650,10640,231
20241128,142800,855325490,10650,10650,10650,10640,2972
20241128,142700,823676150,10650,10650,10650,10650,84
20241128,142600,822781550,10650,10650,10650,10650,343
20241128,142500,819128600,10650,10650,10650,10650,100
20241128,142400,818063600,10650,10660,10660,10650,188
20241128,142300,816061360,10660,10660,10660,10660,0
20241128,142200,816061360,10660,10650,10660,10650,498
20241128,142100,810755260,10650,10660,10660,10650,85
20241128,142000,809849910,10660,10660,10660,10660,543
20241128,141900,804061530,10660,10670,10670,10660,501
20241128,141800,798720360,10660,10660,10660,10660,0
20241128,141700,798720360,10660,10670,10670,10660,373
20241128,141600,794741300,10680,10680,10680,10680,1
20241128,141500,794730620,10680,10680,10680,10680,163
20241128,141400,792989780,10680,10680,10680,10680,0
20241128,141300,792989780,10680,10660,10680,10660,693
20241128,141200,785592030,10660,10660,10660,10660,35
20241128,141100,785218930,10660,10670,10670,10660,177
20241128,141000,783330710,10670,10670,10670,10670,0
20241128,140900,783330710,10670,10690,10690,10670,114
20241128,140800,782113680,10690,10690,10690,10690,232
20241128,140700,779633600,10690,10700,10700,10690,21
20241128,140600,779409090,10690,10700,10700,10690,114
20241128,140500,778190080,10710,10710,10710,10710,0
20241128,140400,778190080,10710,10710,10710,10710,9
20241128,140300,778093690,10720,10720,10720,10720,140
20241128,140200,776592890,10710,10710,10710,10710,0
20241128,140100,776592890,10710,10710,10710,10710,85
20241128,140000,775682540,10710,10720,10720,10710,85
20241128,135900,774772130,10720,10770,10770,10720,102
20241128,135800,773677380,10740,10720,10740,10720,15
20241128,135700,773516310,10720,10720,10720,10720,199
20241128,135600,771383030,10710,10710,10710,10710,0
20241128,135500,771383030,10710,10710,10710,10710,1
20241128,135400,771372320,10710,10710,10710,10710,100
20241128,135300,770301320,10710,10700,10710,10700,397
20241128,135200,766051150,10680,10680,10680,10680,285
20241128,135100,763007350,10680,10690,10690,10680,85
20241128,135000,762098920,10690,10700,10700,10690,85
20241128,134900,761190220,10700,10700,10700,10700,1
20241128,134800,761179520,10700,10700,10700,10700,193
20241128,134700,759114420,10670,10670,10670,10670,0
20241128,134600,759114420,10670,10700,10700,10670,169
20241128,134500,757308530,10700,10700,10700,10700,13
20241128,134400,757169430,10700,10700,10700,10700,0
20241128,134300,757169430,10700,10700,10700,10700,135
20241128,134200,755724930,10700,10700,10700,10700,85
20241128,134100,754815430,10700,10700,10700,10700,0
20241128,134000,754815430,10700,10700,10700,10700,78
20241128,133900,753980830,10700,10700,10700,10700,12
20241128,133800,753852430,10700,10700,10700,10700,88
20241128,133700,752910830,10700,10690,10700,10690,210
20241128,133600,750665780,10680,10680,10680,10680,0
20241128,133500,750665780,10680,10680,10680,10680,0
20241128,133400,750665780,10680,10680,10680,10680,250
20241128,133300,747995780,10670,10670,10670,10670,98
20241128,133200,746950120,10670,10670,10670,10670,0
20241128,133100,746950120,10670,10700,10700,10670,85
20241128,133000,746042630,10680,10680,10680,10680,85
20241128,132900,745134830,10680,10680,10680,10680,205
20241128,132800,742945430,10680,10680,10680,10680,0
20241128,132700,742945430,10680,10680,10680,10680,111
20241128,132600,741759950,10680,10680,10680,10680,20
20241128,132500,741546350,10680,10680,10680,10680,85
20241128,132400,740638550,10680,10690,10690,10680,130
20241128,132300,739249200,10700,10680,10700,10680,108
20241128,132200,738094760,10700,10700,10700,10700,170
20241128,132100,736275760,10680,10690,10690,10680,85
20241128,132000,735367940,10680,10680,10700,10680,87
20241128,131900,734438760,10680,10680,10680,10680,30
20241128,131800,734118360,10680,10680,10680,10680,85
20241128,131700,733210560,10680,10680,10680,10680,84
20241128,131600,732313440,10680,10680,10680,10680,40
20241128,131500,731886240,10680,10680,10680,10680,85
20241128,131400,730978440,10680,10680,10680,10680,0
20241128,131300,730978440,10680,10700,10700,10680,170
20241128,131200,729161320,10700,10700,10700,10700,0
20241128,131100,729161320,10700,10700,10700,10700,84
20241128,131000,728262520,10700,10700,10700,10700,165
20241128,130900,726497020,10700,10710,10710,10700,964
20241128,130800,716182210,10700,10710,10710,10700,85
20241128,130700,715272700,10710,10720,10720,10710,31
20241128,130600,714940390,10710,10710,10710,10710,0
20241128,130500,714940390,10710,10710,10710,10710,0
20241128,130400,714940390,10710,10710,10710,10710,210
20241128,130300,712691290,10700,10700,10700,10700,85
20241128,130200,711781790,10700,10710,10710,10700,102
20241128,130100,710689500,10710,10720,10720,10710,81
20241128,130000,709821980,10720,10720,10720,10720,0
20241128,125900,709821980,10720,10720,10720,10720,0
20241128,125800,709821980,10720,10720,10720,10720,4
20241128,125700,709779100,10720,10710,10720,10700,122
20241128,125600,708471470,10760,10730,10800,10730,491
20241128,125500,703197110,10700,10700,10700,10700,0
20241128,125400,703197110,10700,10710,10710,10700,67
20241128,125300,702480080,10730,10730,10730,10730,0
20241128,125200,702480080,10730,10730,10730,10730,1
20241128,125100,702469350,10730,10730,10730,10700,264
20241128,125000,699639140,10720,10720,10720,10720,0
20241128,124900,699639140,10720,10690,10720,10690,83
20241128,124800,698750400,10680,10680,10680,10660,175
20241128,124700,696881420,10680,10680,10680,10660,10
20241128,124600,696774760,10680,10680,10680,10680,86
20241128,124500,695856280,10670,10670,10670,10660,1088
20241128,124400,684255720,10670,10680,10680,10670,85
20241128,124300,683348640,10690,10690,10690,10690,0
20241128,124200,683348640,10690,10690,10690,10690,0
20241128,124100,683348640,10690,10710,10710,10670,176
20241128,124000,681468620,10730,10800,10800,10730,2
20241128,123900,681447090,10700,10700,10700,10700,1
20241128,123800,681436390,10700,10700,10700,10700,171
20241128,123700,679606690,10690,10700,10700,10670,1188
20241128,123600,666916030,10700,10700,10700,10700,85
20241128,123500,666006530,10700,10710,10710,10700,82
20241128,123400,665128980,10730,10730,10730,10730,3
20241128,123300,665096790,10720,10730,10730,10720,85
20241128,123200,664185330,10740,10760,10760,10740,3
20241128,123100,664153080,10760,10720,10760,10720,96
20241128,123000,663123230,10720,10720,10720,10720,3
20241128,122900,663091070,10720,10700,10720,10690,301
20241128,122800,659866820,10700,10700,10700,10700,5
20241128,122700,659813320,10700,10700,10700,10700,85
20241128,122600,658903820,10700,10700,10700,10700,85
20241128,122500,657994320,10700,10700,10700,10700,0
20241128,122400,657994320,10700,10700,10700,10700,85
20241128,122300,657084820,10700,10720,10720,10700,116
20241128,122200,655842140,10720,10700,10720,10700,134
20241128,122100,654407360,10720,10720,10720,10720,0
20241128,122000,654407360,10720,10720,10720,10700,99
20241128,121900,653347570,10740,10740,10740,10740,0
20241128,121800,653347570,10740,10700,10740,10700,204
20241128,121700,651161290,10700,10720,10720,10700,94
20241128,121600,650155210,10730,10730,10730,10730,0
20241128,121500,650155210,10730,10730,10730,10730,98
20241128,121400,649103670,10730,10730,10730,10730,20
20241128,121300,648889070,10740,10730,10740,10730,217
20241128,121200,646559400,10730,10730,10730,10730,0
20241128,121100,646559400,10730,10740,10750,10730,100
20241128,121000,645486160,10750,10750,10750,10750,194
20241128,120900,643400660,10720,10760,10760,10720,146
20241128,120800,641830070,10770,10770,10770,10770,50
20241128,120700,641291570,10750,10760,10760,10750,139
20241128,120600,639796770,10760,10760,10760,10760,0
20241128,120500,639796770,10760,10770,10770,10760,68
20241128,120400,639064550,10770,10770,10770,10770,0
20241128,120300,639064550,10770,10750,10770,10750,3338
20241128,120200,603148640,10740,10710,10740,10710,142
20241128,120100,601623710,10720,10710,10720,10700,365
20241128,120000,597712030,10710,10710,10710,10710,0
20241128,115900,597712030,10710,10720,10720,10710,103
20241128,115800,596608340,10730,10730,10730,10730,19
20241128,115700,596404470,10730,10730,10730,10730,61
20241128,115600,595749940,10720,10720,10720,10720,0
20241128,115500,595749940,10720,10720,10720,10720,71
20241128,115400,594988820,10720,10730,10740,10700,100
20241128,115300,593917980,10730,10730,10730,10730,1
20241128,115200,593907250,10720,10700,10720,10700,24
20241128,115100,593650130,10720,10710,10720,10710,279
20241128,115000,590661140,10700,10670,10700,10670,906
20241128,114900,580985030,10670,10670,10670,10670,211
20241128,114800,578733660,10680,10670,10680,10670,2
20241128,114700,578712310,10670,10670,10670,10670,500
20241128,114600,573377310,10680,10680,10680,10680,305
20241128,114500,570119910,10680,10680,10680,10680,0
20241128,114400,570119910,10680,10680,10680,10680,0
20241128,114300,570119910,10680,10700,10700,10680,53
20241128,114200,569552910,10700,10700,10700,10700,249
20241128,114100,566888610,10700,10700,10700,10700,1
20241128,114000,566877910,10720,10670,10720,10670,733
20241128,113900,559054040,10670,10670,10670,10670,11
20241128,113800,558936670,10670,10690,10690,10650,616
20241128,113700,552357430,10700,10700,10700,10700,12
20241128,113600,552229030,10700,10700,10700,10700,100
20241128,113500,551159030,10700,10700,10700,10700,10
20241128,113400,551052030,10690,10720,10720,10690,1655
20241128,113300,533355550,10710,10710,10710,10710,0
20241128,113200,533355550,10710,10710,10710,10710,1
20241128,113100,533344840,10720,10700,10720,10700,352
20241128,113000,529578420,10690,10690,10690,10690,2497
20241128,112900,502885490,10690,10700,10700,10690,92
20241128,112800,501901130,10720,10720,10760,10690,3288
20241128,112700,466623790,10720,10720,10720,10720,34
20241128,112600,466259310,10730,10720,10730,10720,12
20241128,112500,466130560,10710,10710,10710,10710,0
20241128,112400,466130560,10710,10690,10710,10690,310
20241128,112300,462810860,10710,10760,10760,10690,7914
20241128,112200,377766660,10760,10760,10760,10760,0
20241128,112100,377766660,10760,10760,10760,10760,85
20241128,112000,376852060,10760,10760,10760,10760,85
20241128,111900,375937460,10760,10760,10760,10760,0
20241128,111800,375937460,10760,10770,10770,10760,119
20241128,111700,374656900,10770,10770,10770,10770,120
20241128,111600,373364500,10770,10770,10770,10770,0
20241128,111500,373364500,10770,10760,10770,10760,503
20241128,111400,367947340,10760,10770,10770,10760,86
20241128,111300,367021970,10770,10780,10780,10770,217
20241128,111200,364684610,10780,10780,10780,10780,1
20241128,111100,364673830,10770,10770,10770,10770,85
20241128,111000,363758380,10770,10770,10770,10770,95
20241128,110900,362735230,10780,10780,10780,10780,10
20241128,110800,362627430,10780,10780,10780,10780,0
20241128,110700,362627430,10780,10780,10780,10780,199
20241128,110600,360482210,10770,10770,10770,10770,0
20241128,110500,360482210,10770,10780,10780,10770,97
20241128,110400,359437020,10770,10780,10780,10770,85
20241128,110300,358521070,10770,10770,10770,10770,1
20241128,110200,358510300,10770,10780,10780,10770,114
20241128,110100,357282470,10780,10780,10780,10780,0
20241128,110000,357282470,10780,10780,10780,10780,36
20241128,105900,356894390,10780,10780,10780,10770,119
20241128,105800,355612090,10780,10780,10780,10770,53
20241128,105700,355040950,10780,10770,10780,10770,118
20241128,105600,353769410,10780,10780,10780,10780,35
20241128,105500,353392110,10770,10770,10770,10770,0
20241128,105400,353392110,10770,10780,10780,10770,80
20241128,105300,352530470,10780,10770,10780,10770,95
20241128,105200,351507270,10770,10770,10770,10770,0
20241128,105100,351507270,10770,10770,10790,10770,88
20241128,105000,350558680,10770,10780,10780,10770,84
20241128,104900,349653970,10780,10780,10780,10780,85
20241128,104800,348737670,10770,10780,10780,10770,84
20241128,104700,347832400,10800,10800,10800,10800,0
20241128,104600,347832400,10800,10800,10800,10800,0
20241128,104500,347832400,10800,10800,10800,10800,29
20241128,104400,347519200,10790,10790,10790,10790,17
20241128,104300,347335770,10790,10780,10790,10780,250
20241128,104200,344640660,10760,10760,10760,10760,85
20241128,104100,343726060,10760,10770,10770,10760,85
20241128,104000,342810840,10770,10770,10770,10770,60
20241128,103900,342164640,10770,10780,10780,10770,101
20241128,103800,341076850,10780,10770,10780,10770,11
20241128,103700,340958280,10770,10740,10770,10730,329
20241128,103600,337422690,10750,10750,10750,10750,30
20241128,103500,337100190,10740,10750,10750,10740,238
20241128,103400,334542540,10750,10750,10750,10750,85
20241128,103300,333628790,10760,10760,10760,10760,0
20241128,103200,333628790,10760,10810,10810,10760,3310
20241128,103100,297863230,10810,10810,10810,10810,826
20241128,103000,288934170,10810,10810,10810,10810,0
20241128,102900,288934170,10810,10810,10810,10810,85
20241128,102800,288015320,10810,10810,10810,10810,10
20241128,102700,287907220,10820,10820,10820,10820,218
20241128,102600,285548460,10840,10840,10840,10840,10
20241128,102500,285440060,10840,10820,10840,10820,2
20241128,102400,285418400,10820,10830,10830,10820,85
20241128,102300,284498420,10830,10830,10830,10830,95
20241128,102200,283469570,10830,10830,10830,10830,0
20241128,102100,283469570,10830,10820,10830,10820,210
20241128,102000,281196160,10820,10820,10820,10820,0
20241128,101900,281196160,10820,10820,10830,10820,15
20241128,101800,281033830,10820,10870,10870,10820,1155
20241128,101700,268523600,10850,10850,10850,10850,171
20241128,101600,266668250,10850,10870,10870,10850,95
20241128,101500,265637080,10870,10870,10870,10870,144
20241128,101400,264071800,10870,10870,10870,10870,0
20241128,101300,264071800,10870,10870,10870,10870,85
20241128,101200,263147850,10890,10890,10890,10890,279
20241128,101100,260109540,10900,10900,10900,10900,67
20241128,101000,259379240,10900,10910,10910,10900,193
20241128,100900,257274460,10910,10910,10910,10910,84
20241128,100800,256358020,10910,10910,10910,10910,2
20241128,100700,256336200,10910,10940,10940,10910,286
20241128,100600,253213310,10960,10960,10960,10960,11
20241128,100500,253092750,10970,10970,10970,10970,85
20241128,100400,252160300,11000,11000,11000,11000,2
20241128,100300,252138300,11000,10970,11000,10970,130
20241128,100200,250711590,10980,11000,11030,10980,257
20241128,100100,247881700,11030,11030,11030,11030,0
20241128,100000,247881700,11030,11000,11030,11000,700
20241128,095900,240180890,11020,11020,11020,11020,289
20241128,095800,236996110,11030,11000,11030,11000,127
20241128,095700,235598790,11020,11000,11020,11000,140
20241128,095600,234058650,11000,11000,11000,11000,0
20241128,095500,234058650,11000,11000,11000,11000,1
20241128,095400,234047650,11000,11000,11000,11000,175
20241128,095300,232122650,10980,11000,11000,10980,355
20241128,095200,228218070,11000,11040,11040,11000,2835
20241128,095100,197013690,11040,11040,11040,11040,0
20241128,095000,197013690,11040,11040,11080,11040,361
20241128,094900,193020670,11060,10930,11060,10920,815
20241128,094800,184075840,10950,10950,10950,10950,115
20241128,094700,182816590,10970,10970,10970,10970,332
20241128,094600,179174550,10970,10970,11020,10960,657
20241128,094500,171957530,11020,10980,11020,10980,127
20241128,094400,170559030,10950,10970,11010,10950,326
20241128,094300,166984590,10970,10950,11010,10950,125
20241128,094200,165614360,11010,10920,11020,10920,475
20241128,094100,160385510,10920,10940,11000,10910,481
20241128,094000,155124250,10940,10940,10940,10940,56
20241128,093900,154511610,10930,10930,10930,10930,78
20241128,093800,153659070,10940,10970,10970,10910,166
20241128,093700,151842920,10990,10990,10990,10990,0
20241128,093600,151842920,10990,10950,10990,10940,136
20241128,093500,150351440,10990,10950,11000,10950,102
20241128,093400,149234150,10940,10920,11010,10920,230
20241128,093300,146715780,10960,10890,10960,10890,91
20241128,093200,145722980,10890,10880,10890,10830,5453
20241128,093100,86440350,10900,10900,10900,10900,162
20241128,093000,84674550,10900,10900,10900,10900,112
20241128,092900,83453750,10880,10900,10900,10880,549
20241128,092800,77470370,10900,10900,10900,10900,114
20241128,092700,76227770,10900,10900,10900,10900,0
20241128,092600,76227770,10900,10880,10900,10880,210
20241128,092500,73940320,10880,10900,10900,10880,140
20241128,092400,72414720,10930,10930,10930,10870,335
20241128,092300,68757850,10930,10920,10970,10890,209
20241128,092200,66475960,11030,11030,11030,11030,50
20241128,092100,65924460,11040,10910,11050,10910,722
20241128,092000,57982660,10910,10910,10910,10910,11
20241128,091900,57862650,10880,10880,10920,10850,163
20241128,091800,56088950,10910,10880,10910,10880,16
20241128,091700,55914580,10910,10880,10920,10880,84
20241128,091600,54999260,10870,10840,10920,10840,149
20241128,091500,53377710,10800,10770,10820,10770,335
20241128,091400,49765900,10770,10820,10830,10770,499
20241128,091300,44380490,10800,10840,10840,10800,61
20241128,091200,43720700,10840,10870,10870,10840,29
20241128,091100,43405980,10870,10870,10870,10870,21
20241128,091000,43177710,10870,10960,10960,10870,39
20241128,090900,42751700,11000,10920,11000,10920,28
20241128,090800,42444340,10910,10910,10910,10910,5
20241128,090700,42389790,10900,10940,10940,10900,120
20241128,090600,41081710,10950,10910,11180,10910,440
20241128,090500,36248170,10870,10900,10910,10870,495
20241128,090400,30852870,10900,10900,10900,10900,100
20241128,090300,29762870,10900,10790,10900,10790,1076
20241128,090200,18152250,10700,10720,10720,10700,115
20241128,090100,16920110,10710,10810,10810,10710,515
20241128,090000,11378180,10810,10890,10900,10810,1047